Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	16.67	16.67	16.30	16.64	4,068	+0.21(+1.26%)
May 30, 2007	16.36	16.47	16.36	16.43	1,327	-0.05(-0.30%)
May 29, 2007	16.45	16.57	16.44	16.48	1,953	+0.04(+0.25%)
May 25, 2007	16.74	16.74	16.37	16.44	2,837	+0.05(+0.31%)
May 24, 2007	16.38	16.38	16.21	16.38	5,867	+0.12(+0.75%)
May 23, 2007	16.28	16.38	16.25	16.26	3,839	-0.21(-1.26%)
May 22, 2007	16.41	16.47	16.41	16.47	561	-0.04(-0.22%)
May 21, 2007	16.50	16.51	16.41	16.51	1,466	-0.04(-0.26%)
May 18, 2007	16.56	16.56	16.51	16.55	2,374	-0.09(-0.52%)
May 17, 2007	16.74	16.82	16.64	16.64	2,697	-0.04(-0.21%)
May 16, 2007	16.89	16.89	16.55	16.67	4,416	-0.22(-1.31%)
May 15, 2007	17.29	17.37	16.74	16.89	10,023	-0.22(-1.30%)
May 14, 2007	17.29	17.29	17.11	17.11	3,646	-0.28(-1.60%)
May 11, 2007	17.49	17.49	17.39	17.39	698	-0.14(-0.78%)
May 10, 2007	17.79	17.84	17.52	17.53	5,588	-0.01(-0.04%)
May 09, 2007	17.54	17.54	17.54	17.54	1,117	+0.00(+0.00%)
May 08, 2007	17.21	17.54	17.21	17.54	4,290	+0.28(+1.62%)
May 07, 2007	17.32	17.34	17.26	17.26	558	-0.18(-1.03%)
May 04, 2007	17.68	17.70	17.44	17.44	27,513	-0.36(-2.01%)
May 03, 2007	18.00	18.07	17.79	17.79	17,328	-0.31(-1.74%)
May 02, 2007	17.72	18.14	17.72	18.11	11,065	+0.40(+2.26%)
May 01, 2007	17.61	17.71	17.51	17.71	14,537	+0.11(+0.65%)
Apr 30, 2007	17.54	17.59	17.37	17.59	5,867	+0.29(+1.65%)
Apr 27, 2007	17.39	17.42	17.21	17.31	6,146	+0.00(+0.00%)
Apr 26, 2007	17.32	17.39	17.31	17.31	2,165	-0.11(-0.66%)
Apr 25, 2007	17.08	17.42	17.08	17.42	1,746	+0.34(+2.01%)
Apr 24, 2007	17.10	17.18	17.08	17.08	1,816	-0.07(-0.42%)
Apr 23, 2007	16.87	17.21	16.84	17.15	6,553	+0.25(+1.48%)
Apr 20, 2007	17.18	17.18	16.89	16.90	7,363	-0.33(-1.91%)
Apr 19, 2007	17.29	17.58	17.23	17.23	4,744	+0.03(+0.17%)
Apr 18, 2007	17.35	17.38	17.19	17.20	6,480	+0.12(+0.71%)
Apr 17, 2007	17.15	17.26	17.08	17.08	24,417	-0.21(-1.20%)
Apr 16, 2007	17.03	17.29	17.03	17.29	7,752	+0.32(+1.90%)
Apr 13, 2007	16.96	16.96	16.84	16.96	53,915	+0.06(+0.34%)
Apr 12, 2007	16.90	16.96	16.90	16.91	10,386	+0.09(+0.51%)
Apr 11, 2007	16.99	17.02	16.82	16.82	6,314	-0.34(-2.00%)
Apr 10, 2007	17.09	17.25	16.93	17.16	5,476	+0.17(+1.01%)
Apr 09, 2007	16.73	17.00	16.73	16.99	4,015	+0.19(+1.15%)
Apr 05, 2007	16.53	16.80	16.52	16.80	26,761	+0.15(+0.90%)
Apr 04, 2007	16.61	16.76	16.48	16.65	5,637	+0.00(+0.00%)
Apr 03, 2007	16.57	16.65	16.55	16.65	7,367	-0.01(-0.04%)
Apr 02, 2007	16.51	16.66	16.46	16.66	7,856	+0.09(+0.52%)
Mar 30, 2007	16.54	16.94	16.54	16.57	8,656	-0.01(-0.04%)
Mar 29, 2007	16.56	16.58	16.54	16.58	31,223	+0.01(+0.04%)
Mar 28, 2007	16.53	16.57	16.53	16.57	3,422	-0.03(-0.17%)
Mar 27, 2007	16.40	16.65	16.40	16.60	7,022	+0.19(+1.18%)
Mar 26, 2007	17.24	17.24	16.41	16.41	19,661	-0.68(-3.98%)
Mar 23, 2007	17.22	17.22	17.06	17.09	2,165	+0.12(+0.72%)
Mar 22, 2007	17.14	17.16	16.93	16.96	4,916	+0.01(+0.04%)
Mar 21, 2007	16.91	16.99	16.91	16.96	908	+0.11(+0.68%)
Mar 20, 2007	16.99	16.99	16.79	16.84	5,937	-0.09(-0.51%)
Mar 19, 2007	16.86	17.04	16.86	16.93	2,591	+0.03(+0.17%)
Mar 16, 2007	16.90	16.91	16.80	16.90	6,635	+0.04(+0.25%)
Mar 15, 2007	16.88	16.95	16.80	16.86	10,896	+0.07(+0.43%)
Mar 14, 2007	16.76	16.97	16.76	16.79	25,132	-0.11(-0.64%)
Mar 13, 2007	16.76	16.89	16.84	16.89	3,981	+0.14(+0.81%)
Mar 12, 2007	16.84	16.86	16.76	16.76	7,625	-0.04(-0.21%)
Mar 09, 2007	16.89	16.89	16.58	16.79	4,449	+0.22(+1.34%)
Mar 08, 2007	16.54	16.72	16.43	16.57	11,556	-0.01(-0.04%)
Mar 07, 2007	16.57	16.61	16.57	16.58	3,632	+0.04(+0.26%)
Mar 06, 2007	16.46	16.54	16.46	16.54	24,874	+0.16(+1.01%)
Mar 05, 2007	16.41	16.43	16.36	16.37	8,105	-0.09(-0.57%)
Mar 02, 2007	16.37	16.49	16.37	16.46	21,976	+0.16(+0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.